NYSE:UNF | Historical Stock Price | UNIFIRST CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1984-01-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.09$8.07$21.12$55.22$144.42$377.671984-01-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$211.69$253.6286,400——
2020-12-30$209.71$251.2557,000——
2020-12-29$208.11$249.33269,700——
2020-12-28$211.06$252.8760,700——
2020-12-24$207.99$249.1931,200——
2020-12-23$208.08$249.3049,100——
2020-12-22$206.11$246.9480,500——
2020-12-21$206.47$247.3771,500——
2020-12-18$209.10$250.52344,800——
2020-12-17$209.61$251.13113,200——
2020-12-16$208.97$250.3686,900——
2020-12-15$206.01$246.82129,300——
2020-12-14$202.43$242.53108,900——
2020-12-11$198.22$237.4870,400——
2020-12-10$194.03$232.4665,500——
2020-12-09$192.00$230.0367,000——
2020-12-08$190.83$228.6398,000——
2020-12-07$187.90$225.1261,900——
2020-12-04$189.80$227.3952,900——
2020-12-03$185.16$221.5451,200——
2020-12-02$185.70$222.1877,000——
2020-12-01$187.51$224.35102,500——
2020-11-30$184.88$221.20130,900——
2020-11-27$192.18$229.9426,900——
2020-11-25$192.26$230.0387,300——
2020-11-24$193.05$230.98115,400——
2020-11-23$190.00$227.33130,700——
2020-11-20$194.38$232.57113,900——
2020-11-19$195.55$233.9757,800——
2020-11-18$193.13$231.0752,500——
2020-11-17$196.66$235.3090,300——
2020-11-16$192.34$230.13120,700——
2020-11-13$184.78$221.0851,900——
2020-11-12$183.27$219.2797,600——
2020-11-11$192.89$230.78107,900——
2020-11-10$188.52$225.56116,400——
2020-11-09$181.30$216.9283,900——
2020-11-06$171.98$205.7746,500——
2020-11-05$175.03$209.4240,200——
2020-11-04$172.61$206.5245,000——
2020-11-03$173.56$207.66108,500——
2020-11-02$166.87$199.65103,000——
2020-10-30$163.81$195.99130,700——
2020-10-29$166.80$199.5758,200——
2020-10-28$165.44$197.94121,800——
2020-10-27$163.74$195.9174,600——
2020-10-26$166.94$199.74212,900——
2020-10-23$170.43$203.91126,200——
2020-10-22$173.47$207.55179,900——
2020-10-21$181.00$216.56228,300——
2020-10-20$196.68$235.3292,900——
2020-10-19$191.79$229.47109,700——
2020-10-16$191.92$229.6254,800——
2020-10-15$193.10$231.0465,200——
2020-10-14$194.25$232.4143,600——
2020-10-13$195.84$234.3165,500——
2020-10-12$199.92$239.2066,300——
2020-10-09$196.90$235.5858,200——
2020-10-08$192.81$230.6942,000——
2020-10-07$190.45$227.8763,100——
2020-10-06$188.46$225.4856,500——
2020-10-05$189.32$226.5146,300——
2020-10-02$187.57$224.4258,300——
2020-10-01$189.48$226.7066,600——
2020-09-30$189.37$226.5774,900——
2020-09-29$190.74$228.2145,200——
2020-09-28$190.97$228.4949,500——
2020-09-25$186.17$222.7490,700——
2020-09-24$181.03$216.5966,300——
2020-09-23$181.71$217.4196,000——
2020-09-22$183.06$219.0260,900——
2020-09-21$180.68$216.1898,100——
2020-09-18$186.98$223.71249,400——
2020-09-17$186.04$222.5962,900——
2020-09-16$188.53$225.5777,600——
2020-09-15$189.32$226.5139,200——
2020-09-14$191.57$229.2135,800——
2020-09-11$189.07$226.2149,500——
2020-09-10$190.97$228.4950,800——
2020-09-09$193.42$231.4245,500——
2020-09-08$188.91$226.0250,500——
2020-09-04$193.62$231.6640,900——
2020-09-03$194.17$232.3253,400——
2020-09-02$198.29$236.9558,600——
2020-09-01$193.93$231.7444,400——
2020-08-31$192.62$230.1757,300——
2020-08-28$197.03$235.4428,100——
2020-08-27$195.67$233.8231,800——
2020-08-26$195.27$233.3438,100——
2020-08-25$194.92$232.9227,700——
2020-08-24$194.78$232.7549,400——
2020-08-21$190.26$227.3560,700——
2020-08-20$190.89$228.1035,000——
2020-08-19$192.14$229.6046,900——
2020-08-18$194.22$232.0862,700——
2020-08-17$197.36$235.8443,000——
2020-08-14$197.84$236.4134,100——
2020-08-13$199.35$238.2135,900——
2020-08-12$200.30$239.3543,300——
2020-08-11$200.34$239.4055,700——
2020-08-10$200.48$239.5671,500——
2020-08-07$198.04$236.6559,900——
2020-08-06$192.47$229.9939,700——
2020-08-05$192.94$230.5574,000——
2020-08-04$187.00$223.4648,100——
2020-08-03$185.46$221.6239,700——
2020-07-31$186.48$222.83104,800——
2020-07-30$188.18$224.8781,200——
2020-07-29$188.04$224.7061,900——
2020-07-28$182.46$218.0384,800——
2020-07-27$183.53$219.3158,000——
2020-07-24$182.16$217.6766,300——
2020-07-23$183.46$219.2369,600——
2020-07-22$180.94$216.2154,300——
2020-07-21$181.63$217.0474,200——
2020-07-20$176.86$211.3444,500——
2020-07-17$180.10$215.2167,100——
2020-07-16$177.92$212.6181,800——
2020-07-15$180.72$215.9590,300——
2020-07-14$173.65$207.5042,600——
2020-07-13$171.68$205.1534,400——
2020-07-10$170.94$204.2643,200——
2020-07-09$169.31$202.3280,600——
2020-07-08$170.82$204.1289,300——
2020-07-07$171.08$204.4377,200——
2020-07-06$174.04$207.9765,200——
2020-07-02$175.37$209.5674,500——
2020-07-01$172.99$206.71230,200——
2020-06-30$178.95$213.84176,900——
2020-06-29$176.42$210.8156,500——
2020-06-26$170.54$203.79143,100——
2020-06-25$173.98$207.9078,700——
2020-06-24$170.16$203.3379,700——
2020-06-23$175.44$209.6451,800——
2020-06-22$174.48$208.4962,500——
2020-06-19$170.70$203.98135,800——
2020-06-18$176.00$210.3149,200——
2020-06-17$174.79$208.8753,200——
2020-06-16$177.20$211.7593,900——
2020-06-15$172.29$205.88111,100——
2020-06-12$169.24$202.23102,200——
2020-06-11$169.44$202.47128,700——
2020-06-10$177.79$212.4566,200——
2020-06-09$180.32$215.4776,400——
2020-06-08$184.52$220.4984,500——
2020-06-05$189.69$226.67123,200——
2020-06-04$189.03$225.5865,300——
2020-06-03$191.30$228.2963,000——
2020-06-02$181.81$216.9749,700——
2020-06-01$180.12$214.9575,900——
2020-05-29$179.80$214.5799,100——
2020-05-28$181.05$216.0663,100——
2020-05-27$181.44$216.5388,400——
2020-05-26$181.30$216.36102,000——
2020-05-22$171.85$205.0882,300——
2020-05-21$169.28$202.0177,900——
2020-05-20$169.66$202.4787,600——
2020-05-19$166.02$198.1264,300——
2020-05-18$170.53$203.51113,800——
2020-05-15$159.23$190.0294,900——
2020-05-14$156.04$186.21161,900——
2020-05-13$149.91$178.9079,000——
2020-05-12$154.43$184.2969,300——
2020-05-11$165.32$197.29105,400——
2020-05-08$167.09$199.4064,000——
2020-05-07$160.82$191.9269,800——
2020-05-06$159.13$189.9055,400——
2020-05-05$163.76$195.4369,100——
2020-05-04$164.18$195.93101,500——
2020-05-01$165.94$198.03122,500——
2020-04-30$168.15$200.67119,700——
2020-04-29$172.59$205.96181,600——
2020-04-28$169.64$202.44153,800——
2020-04-27$166.18$198.3179,800——
2020-04-24$160.03$190.9746,600——
2020-04-23$158.78$189.48117,400——
2020-04-22$158.72$189.4158,300——
2020-04-21$156.48$186.7468,500——
2020-04-20$159.52$190.3766,200——
2020-04-17$162.80$194.2889,300——
2020-04-16$152.27$181.71112,400——
2020-04-15$149.05$177.8783,200——
2020-04-14$159.98$190.9263,500——
2020-04-13$160.94$192.0694,700——
2020-04-09$167.64$200.06119,800——
2020-04-08$162.06$193.40173,400——
2020-04-07$157.66$188.15161,600——
2020-04-06$150.12$179.15115,600——
2020-04-03$137.90$164.5796,900——
2020-04-02$139.40$166.36164,900——
2020-04-01$141.63$169.02167,700——
2020-03-31$151.09$180.31174,300——
2020-03-30$146.56$174.90145,500——
2020-03-27$144.95$172.98202,700——
2020-03-26$149.84$178.81135,100——
2020-03-25$136.96$163.44173,600——
2020-03-24$142.78$170.39106,900——
2020-03-23$130.97$156.30202,600——
2020-03-20$128.98$153.92193,800——
2020-03-19$139.00$165.88201,000——
2020-03-18$127.72$152.42171,800——
2020-03-17$148.54$177.26223,800——
2020-03-16$146.47$174.79216,700——
2020-03-13$169.72$202.54222,300——
2020-03-12$154.67$184.58237,600——
2020-03-11$165.03$196.94109,800——
2020-03-10$174.96$208.79131,700——
2020-03-09$173.06$206.52147,900——
2020-03-06$184.79$220.5287,200——
2020-03-05$181.40$216.1871,900——
2020-03-04$189.22$225.5053,500——
2020-03-03$182.94$218.0163,500——
2020-03-02$188.26$224.35104,000——
2020-02-28$185.81$221.43151,100——
2020-02-27$187.85$223.87128,500——
2020-02-26$197.25$235.0789,900——
2020-02-25$195.39$232.8571,600——
2020-02-24$202.07$240.8195,600——
2020-02-21$202.97$241.8863,600——
2020-02-20$205.28$244.6437,600——
2020-02-19$209.62$249.8136,600——
2020-02-18$209.83$250.0648,500——
2020-02-14$208.76$248.7850,300——
2020-02-13$210.20$250.5069,400——
2020-02-12$206.10$245.6170,500——
2020-02-11$204.25$243.4152,400——
2020-02-10$203.82$242.9051,800——
2020-02-07$201.61$240.2667,000——
2020-02-06$203.94$243.0446,100——
2020-02-05$207.12$246.8362,600——
2020-02-04$205.10$244.4268,600——
2020-02-03$206.36$245.9280,400——
2020-01-31$203.93$243.0383,500——
2020-01-30$206.19$245.7261,100——
2020-01-29$206.16$245.6935,600——
2020-01-28$208.56$248.5550,400——
2020-01-27$208.30$248.2452,500——
2020-01-24$210.50$250.8656,400——
2020-01-23$212.39$253.1177,200——
2020-01-22$213.01$253.8554,300——
2020-01-21$209.58$249.7681,600——
2020-01-17$211.82$252.4346,400——
2020-01-16$212.90$253.7246,500——
2020-01-15$210.81$251.2376,000——
2020-01-14$212.37$253.0977,500——
2020-01-13$213.59$254.54108,700——
2020-01-10$207.23$246.9678,700——
2020-01-09$207.53$247.32142,900——
2020-01-08$216.23$257.69237,300——
2020-01-07$203.53$242.5569,000——
2020-01-06$202.99$241.9166,100——
2020-01-03$203.40$242.4081,600——
2020-01-02$203.53$242.5571,700——